Rastar Environmental Protection Materials Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	28.750	30.210	28.750	29.200	27.975	1,562,592
2022-08-02	30.080	30.080	28.480	28.710	27.505	1,599,206
2022-08-01	30.200	30.440	29.890	30.260	28.990	638,557
2022-07-29	30.370	30.440	30.010	30.060	28.799	962,442
2022-07-28	30.200	30.500	30.100	30.340	29.067	1,011,396
2022-07-27	29.630	30.480	29.400	30.250	28.981	1,098,799
2022-07-26	29.800	29.800	29.100	29.620	28.377	853,275
2022-07-25	30.040	30.260	29.600	29.730	28.483	897,635
2022-07-22	30.210	30.400	29.900	30.090	28.827	910,125
2022-07-21	30.220	30.410	30.000	30.240	28.971	992,137
2022-07-20	30.390	30.560	29.990	30.210	28.942	1,186,971
2022-07-19	29.560	30.390	29.350	30.380	29.105	1,944,338
2022-07-18	29.160	29.750	29.010	29.550	28.310	1,452,613
2022-07-15	28.400	30.200	27.930	29.030	27.812	2,488,220
2022-07-14	28.360	29.150	28.190	28.460	27.266	1,378,160
2022-07-13	28.100	28.690	27.280	28.680	27.477	2,470,414
2022-07-12	28.760	28.790	28.160	28.260	27.074	512,453
2022-07-11	29.770	29.770	28.750	28.760	27.553	756,190
2022-07-08	29.520	29.860	29.520	29.540	28.300	417,200
2022-07-07	29.570	29.870	29.500	29.580	28.339	389,500
2022-07-06	29.670	30.020	29.480	29.570	28.329	548,725
2022-07-05	30.190	30.430	29.640	29.780	28.530	832,250
2022-07-04	30.390	30.400	30.060	30.290	29.019	549,226
2022-07-01	30.210	30.400	30.000	30.080	28.818	582,935
2022-06-30	30.200	30.400	30.010	30.260	28.990	717,981
2022-06-29	30.470	30.520	30.160	30.190	28.923	871,831
2022-06-28	30.180	30.490	29.860	30.470	29.191	976,813
2022-06-27	30.770	30.860	30.110	30.210	28.942	1,235,427
2022-06-24	29.300	30.660	29.270	30.400	29.124	2,160,562
2022-06-23	28.890	29.260	28.830	29.220	27.994	620,060
2022-06-22	29.450	29.450	28.940	28.940	27.726	648,163
2022-06-21	29.400	29.500	29.080	29.310	28.080	892,896
2022-06-20	29.340	29.470	29.050	29.330	28.099	730,412
2022-06-17	28.840	29.140	28.620	29.070	27.850	704,633
2022-06-16	28.910	29.300	28.910	28.960	27.745	715,480
2022-06-15	28.990	29.300	28.920	28.930	27.716	1,015,686
2022-06-14	28.810	28.990	28.240	28.940	27.726	921,028
2022-06-13	28.730	29.360	28.730	29.110	27.889	823,557
2022-06-10	28.970	29.100	28.620	29.010	27.793	862,223
2022-06-09	28.800	29.100	28.300	29.020	27.802	985,274
2022-06-08	28.990	29.390	28.440	28.830	27.620	898,493
2022-06-07	29.380	29.380	28.770	29.020	27.802	856,333
2022-06-06	28.960	29.460	28.900	29.350	28.118	1,041,606
2022-06-02	28.230	28.920	28.200	28.870	27.659	1,060,013
2022-06-01	27.950	28.510	27.950	28.370	27.180	833,214
2022-05-31	27.860	28.180	27.500	28.160	26.978	846,291
2022-05-30	27.870	27.920	27.610	27.800	26.633	434,801
2022-05-27	27.830	27.980	27.500	27.720	26.557	592,297
2022-05-26	27.520	27.730	27.040	27.690	26.528	595,236
2022-05-25	27.200	27.720	27.100	27.490	26.336	485,085
2022-05-24	28.630	28.660	27.050	27.090	25.953	1,197,370
2022-05-23	28.540	28.800	28.260	28.620	27.419	766,518
2022-05-20	28.110	28.350	28.000	28.320	27.132	716,565
2022-05-19	27.620	28.050	27.620	28.010	26.835	549,932
2022-05-18	28.000	28.440	27.840	28.030	26.854	689,994
2022-05-17	28.000	28.100	27.560	27.840	26.672	514,713
2022-05-16	28.060	28.580	27.960	28.160	26.978	600,563
2022-05-13	28.120	28.350	27.800	27.940	26.768	535,047
2022-05-12	27.860	28.320	27.720	27.980	26.806	637,861
2022-05-11	27.810	28.640	27.810	28.030	26.854	1,161,846

← NewerPage 18 of 20 · 1,154 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.1000 CNY
2026-06-24	0.1000 CNY
2025-10-17	0.0500 CNY
2025-07-25	0.2600 CNY
2024-05-31	0.2000 CNY
2023-05-08	0.3500 CNY
2022-04-08	2.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.